Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.42 | 12.00 | 11.42 | 11.52 | 28,450 | +0.02(+0.17%) |
Apr 28, 2016 | 9.690 | 12.50 | 9.690 | 11.50 | 30,357 | +1.81(+18.68%) |
Apr 27, 2016 | 9.650 | 9.700 | 9.620 | 9.690 | 14,200 | +0.14(+1.47%) |
Apr 26, 2016 | 9.700 | 9.700 | 9.550 | 9.550 | 23,690 | -0.05(-0.52%) |
Apr 25, 2016 | 9.250 | 9.640 | 9.170 | 9.600 | 5,600 | +0.35(+3.78%) |
Apr 22, 2016 | 9.240 | 9.250 | 9.150 | 9.250 | 7,300 | +0.09(+0.98%) |
Apr 21, 2016 | 9.160 | 9.160 | 9.160 | 9.160 | 500 | -0.06(-0.70%) |
Apr 20, 2016 | 9.240 | 9.250 | 9.225 | 9.225 | 700 | -0.03(-0.27%) |
Apr 19, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 1,765 | +0.00(+0.00%) |
Apr 18, 2016 | 9.230 | 9.250 | 9.225 | 9.250 | 15,250 | +0.09(+0.98%) |
Apr 15, 2016 | 9.250 | 9.250 | 9.160 | 9.160 | 5,200 | +0.01(+0.11%) |
Apr 14, 2016 | 9.160 | 9.250 | 9.150 | 9.150 | 5,050 | -0.01(-0.11%) |
Apr 13, 2016 | 9.160 | 9.160 | 9.160 | 9.160 | 100 | +0.01(+0.11%) |
Apr 12, 2016 | 9.200 | 9.250 | 9.150 | 9.150 | 21,110 | +0.05(+0.55%) |
Apr 11, 2016 | 9.100 | 9.100 | 9.100 | 9.100 | 35,300 | +0.10(+1.11%) |
Apr 08, 2016 | 9.000 | 9.100 | 9.000 | 9.000 | 36,900 | +0.00(+0.00%) |
Apr 07, 2016 | 9.000 | 9.050 | 9.000 | 9.000 | 23,957 | -0.05(-0.55%) |
Apr 06, 2016 | 9.000 | 9.050 | 9.000 | 9.050 | 19,400 | +0.00(+0.00%) |
Apr 05, 2016 | 8.900 | 9.050 | 8.900 | 9.050 | 31,500 | +0.15(+1.69%) |
Apr 04, 2016 | 8.810 | 8.900 | 8.810 | 8.900 | 32,100 | +0.00(+0.00%) |
Apr 01, 2016 | 9.000 | 9.000 | 8.900 | 8.900 | 9,500 | -0.10(-1.11%) |
Mar 31, 2016 | 9.000 | 9.010 | 8.980 | 9.000 | 19,500 | +0.00(+0.00%) |
Mar 30, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 7,300 | +0.00(+0.00%) |
Mar 29, 2016 | 9.000 | 9.000 | 8.980 | 9.000 | 18,200 | +0.00(+0.00%) |
Mar 28, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 7,000 | +0.00(+0.00%) |
Mar 24, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | |
Mar 23, 2016 | 8.990 | 9.000 | 8.900 | 8.900 | 4,000 | +0.01(+0.11%) |
Mar 21, 2016 | 8.890 | 8.890 | 8.890 | 0 | +0.09(+1.02%) | |
Mar 18, 2016 | 8.610 | 8.800 | 8.600 | 8.800 | 2,400 | +0.10(+1.15%) |
Mar 17, 2016 | 8.620 | 8.980 | 8.600 | 8.700 | 6,455 | +0.10(+1.16%) |
Mar 16, 2016 | 8.560 | 8.650 | 8.560 | 8.600 | 3,400 | +0.00(+0.00%) |
Mar 15, 2016 | 8.610 | 8.610 | 8.600 | 8.600 | 3,200 | -0.02(-0.23%) |
Mar 14, 2016 | 8.990 | 8.990 | 8.620 | 8.620 | 1,000 | -0.38(-4.22%) |
Mar 11, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 2,200 | +0.00(+0.00%) |
Mar 10, 2016 | 8.990 | 9.000 | 8.800 | 9.000 | 10,800 | +0.50(+5.88%) |
Mar 09, 2016 | 9.000 | 9.000 | 8.500 | 8.500 | 2,800 | -0.50(-5.56%) |
Mar 08, 2016 | 8.500 | 9.000 | 8.500 | 9.000 | 5,730 | +0.37(+4.29%) |
Mar 07, 2016 | 8.610 | 8.630 | 8.600 | 8.630 | 13,303 | -0.17(-1.93%) |
Mar 04, 2016 | 8.000 | 8.800 | 8.000 | 8.800 | 3,400 | +0.91(+11.53%) |
Mar 03, 2016 | 7.500 | 7.890 | 7.500 | 7.890 | 104,800 | +0.47(+6.33%) |
Mar 02, 2016 | 7.300 | 7.420 | 7.300 | 7.420 | 10,800 | +0.20(+2.77%) |
Mar 01, 2016 | 7.200 | 7.220 | 7.200 | 7.220 | 54,300 | +0.02(+0.28%) |
Feb 29, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 | +0.10(+1.41%) |
Feb 26, 2016 | 7.110 | 7.110 | 7.100 | 7.100 | 2,000 | -0.01(-0.14%) |
Feb 25, 2016 | 7.100 | 7.200 | 7.100 | 7.110 | 12,960 | -0.05(-0.70%) |
Feb 24, 2016 | 7.200 | 7.200 | 7.160 | 7.160 | 18,000 | -0.03(-0.42%) |
Feb 22, 2016 | 7.190 | 7.190 | 7.190 | 0 | +0.09(+1.27%) | |
Feb 19, 2016 | 7.090 | 7.110 | 7.090 | 7.100 | 2,400 | +0.15(+2.16%) |
Feb 18, 2016 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.15(+2.21%) |
Feb 17, 2016 | 7.190 | 7.190 | 6.700 | 6.800 | 3,000 | -0.35(-4.90%) |
Feb 16, 2016 | 7.200 | 7.200 | 7.150 | 7.150 | 12,276 | +0.05(+0.70%) |
Feb 12, 2016 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) | |
Feb 11, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 5,600 | -0.10(-1.41%) |
Feb 10, 2016 | 7.050 | 7.100 | 7.050 | 7.100 | 3,150 | +0.05(+0.71%) |
Feb 09, 2016 | 7.200 | 7.200 | 7.050 | 7.050 | 15,450 | +0.05(+0.71%) |
Feb 08, 2016 | 6.790 | 7.100 | 6.790 | 7.000 | 4,100 | +0.35(+5.26%) |
Feb 04, 2016 | 6.650 | 6.650 | 6.650 | 0 | +0.29(+4.56%) | |
Feb 03, 2016 | 6.360 | 6.360 | 6.360 | 6.360 | 100 | +0.11(+1.76%) |
Jan 29, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.04(+0.64%) | |
Jan 28, 2016 | 6.210 | 6.210 | 6.210 | 6.210 | 300 | -0.03(-0.48%) |
Jan 26, 2016 | 6.240 | 6.240 | 6.240 | 0 | -0.01(-0.16%) | |
Jan 25, 2016 | 6.200 | 6.250 | 6.200 | 6.250 | 26,700 | +0.05(+0.81%) |
Jan 22, 2016 | 6.200 | 6.200 | 6.200 | 6.200 | 900 | +0.00(+0.00%) |
Jan 20, 2016 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
Jan 19, 2016 | 6.180 | 6.300 | 6.030 | 6.300 | 5,800 | +0.20(+3.28%) |
Jan 14, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
Jan 12, 2016 | 6.100 | 6.100 | 6.100 | 0 | -0.10(-1.61%) | |
Jan 07, 2016 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
Jan 06, 2016 | 6.130 | 6.200 | 6.130 | 6.200 | 20,804 | +0.10(+1.64%) |
Jan 05, 2016 | 6.090 | 6.100 | 6.090 | 6.100 | 50,300 | +0.01(+0.16%) |
Jan 04, 2016 | 6.090 | 6.090 | 6.090 | 6.090 | 100 | +0.09(+1.50%) |
Dec 29, 2015 | 6.000 | 6.000 | 6.000 | 0 | -0.03(-0.50%) | |
Dec 21, 2015 | 6.030 | 6.030 | 6.030 | 0 | +0.02(+0.33%) | |
Dec 18, 2015 | 6.000 | 6.010 | 6.000 | 6.010 | 1,300 | +0.02(+0.33%) |
Dec 17, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | -0.10(-1.64%) |
Dec 14, 2015 | 6.090 | 6.090 | 6.090 | 0 | +0.10(+1.67%) | |
Dec 11, 2015 | 5.990 | 5.990 | 5.990 | 5.990 | 300 | +0.04(+0.67%) |
Dec 10, 2015 | 6.100 | 6.100 | 5.950 | 5.950 | 13,300 | -0.15(-2.46%) |
Dec 09, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 6,500 | +0.10(+1.67%) |
Dec 08, 2015 | 6.010 | 6.010 | 6.000 | 6.000 | 200 | -0.10(-1.64%) |
Dec 07, 2015 | 6.100 | 6.100 | 5.990 | 6.100 | 4,287 | -0.10(-1.61%) |
Dec 04, 2015 | 6.160 | 6.200 | 6.160 | 6.200 | 30,700 | +0.13(+2.14%) |
Dec 02, 2015 | 6.070 | 6.070 | 6.070 | 0 | -0.03(-0.49%) | |
Dec 01, 2015 | 6.050 | 6.100 | 6.050 | 6.100 | 5,000 | +0.00(+0.00%) |
Nov 30, 2015 | 6.105 | 6.110 | 5.990 | 6.100 | 19,200 | +0.00(+0.00%) |
Nov 27, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 5,100 | -0.02(-0.33%) |
Nov 23, 2015 | 6.120 | 6.120 | 6.120 | 0 | +0.07(+1.16%) | |
Nov 19, 2015 | 6.050 | 6.050 | 6.050 | 0 | -0.20(-3.20%) | |
Nov 18, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 200 | +0.15(+2.46%) |
Nov 17, 2015 | 6.060 | 6.100 | 6.000 | 6.100 | 7,400 | +0.04(+0.66%) |
Nov 16, 2015 | 6.090 | 6.100 | 6.050 | 6.060 | 50,252 | -0.04(-0.66%) |
Nov 13, 2015 | 6.165 | 6.165 | 6.100 | 6.100 | 37,444 | +0.00(+0.00%) |
Nov 12, 2015 | 6.090 | 6.100 | 6.090 | 6.100 | 500 | +0.15(+2.52%) |
Nov 11, 2015 | 5.950 | 5.950 | 5.950 | 5.950 | 125 | +0.00(+0.00%) |
Nov 09, 2015 | 5.950 | 5.950 | 5.950 | 0 | -0.15(-2.46%) | |
Nov 06, 2015 | 6.100 | 6.200 | 6.100 | 6.100 | 11,050 | +0.00(+0.00%) |
Nov 05, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 750 | -0.05(-0.81%) |
Nov 04, 2015 | 6.150 | 6.160 | 6.150 | 6.150 | 5,400 | +0.05(+0.82%) |
Nov 03, 2015 | 6.150 | 6.150 | 6.100 | 6.100 | 20,785 | -0.15(-2.40%) |
Nov 02, 2015 | 6.090 | 6.250 | 6.090 | 6.250 | 79,970 | +0.25(+4.17%) |
Oct 29, 2015 | 6.000 | 6.000 | 6.000 | 0 | -0.03(-0.50%) | |
Oct 28, 2015 | 6.010 | 6.040 | 6.000 | 6.030 | 2,600 | -0.05(-0.82%) |
Oct 26, 2015 | 6.080 | 6.080 | 6.080 | 0 | -0.12(-1.94%) | |
Oct 23, 2015 | 6.010 | 6.200 | 6.000 | 6.200 | 4,400 | +0.15(+2.48%) |
Oct 22, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 4,950 | +0.00(+0.00%) |
Oct 21, 2015 | 6.080 | 6.100 | 6.000 | 6.050 | 16,950 | -0.05(-0.82%) |
Oct 20, 2015 | 5.950 | 6.110 | 5.950 | 6.100 | 5,700 | +0.10(+1.67%) |
Oct 19, 2015 | 6.110 | 6.110 | 6.000 | 6.000 | 2,100 | -0.20(-3.23%) |
Oct 16, 2015 | 6.180 | 6.200 | 6.180 | 6.200 | 7,200 | +0.02(+0.32%) |
Oct 15, 2015 | 6.120 | 6.180 | 5.900 | 6.180 | 2,301 | -0.02(-0.32%) |
Oct 14, 2015 | 6.030 | 6.200 | 6.020 | 6.200 | 71,576 | +0.10(+1.64%) |
Oct 13, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | -0.10(-1.61%) |
Oct 09, 2015 | 6.200 | 6.200 | 6.200 | 0 | +0.32(+5.44%) | |
Oct 08, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 132 | -0.07(-1.18%) |
Oct 07, 2015 | 5.980 | 5.980 | 5.950 | 5.950 | 700 | +0.05(+0.85%) |
Oct 06, 2015 | 5.710 | 5.900 | 5.710 | 5.900 | 5,000 | +0.15(+2.61%) |
Oct 05, 2015 | 5.800 | 5.800 | 5.750 | 5.750 | 2,700 | -0.05(-0.86%) |
Oct 02, 2015 | 5.430 | 5.800 | 5.430 | 5.800 | 11,686 | +0.34(+6.23%) |
Oct 01, 2015 | 5.460 | 5.500 | 5.460 | 5.460 | 3,000 | -0.03(-0.55%) |
Sep 30, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | -0.01(-0.18%) |
Sep 29, 2015 | 5.600 | 5.750 | 5.490 | 5.500 | 8,310 | -0.10(-1.79%) |
Sep 28, 2015 | 5.710 | 5.710 | 5.600 | 5.600 | 10,000 | -0.20(-3.45%) |
Sep 25, 2015 | 5.800 | 5.800 | 5.800 | 5.800 | 400 | -0.05(-0.85%) |
Sep 24, 2015 | 5.670 | 5.850 | 5.660 | 5.850 | 3,100 | +0.20(+3.54%) |
Sep 23, 2015 | 5.800 | 5.800 | 5.650 | 5.650 | 4,300 | -0.22(-3.75%) |
Sep 22, 2015 | 5.430 | 5.870 | 5.430 | 5.870 | 11,300 | +0.32(+5.77%) |
Sep 21, 2015 | 5.560 | 5.570 | 5.550 | 5.550 | 950 | +0.04(+0.73%) |
Sep 17, 2015 | 5.510 | 5.510 | 5.510 | 0 | -0.29(-5.00%) | |
Sep 16, 2015 | 5.450 | 5.900 | 5.400 | 5.800 | 25,300 | +0.33(+6.03%) |
Sep 15, 2015 | 5.480 | 5.600 | 5.300 | 5.470 | 7,600 | -0.28(-4.87%) |
Sep 14, 2015 | 5.800 | 5.840 | 5.750 | 5.750 | 10,150 | +0.29(+5.31%) |
Sep 11, 2015 | 5.460 | 5.460 | 5.460 | 5.460 | 100 | -0.09(-1.62%) |
Sep 10, 2015 | 5.370 | 5.550 | 5.370 | 5.550 | 11,100 | +0.10(+1.83%) |
Sep 09, 2015 | 5.530 | 5.530 | 5.450 | 5.450 | 300 | -0.10(-1.80%) |
Sep 08, 2015 | 5.800 | 5.800 | 5.540 | 5.550 | 111,100 | +0.00(+0.00%) |
Sep 03, 2015 | 5.550 | 5.550 | 5.550 | 0 | +0.05(+0.91%) | |
Aug 31, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
Aug 28, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 1,100 | -0.10(-1.79%) |
Aug 27, 2015 | 5.550 | 5.960 | 5.550 | 5.600 | 14,600 | +0.15(+2.75%) |
Aug 26, 2015 | 5.450 | 5.450 | 5.450 | 5.450 | 127 | +0.15(+2.83%) |
Aug 25, 2015 | 5.500 | 5.500 | 5.300 | 5.300 | 2,400 | -0.19(-3.46%) |
Aug 21, 2015 | 5.490 | 5.490 | 5.490 | 0 | -0.06(-1.08%) | |
Aug 20, 2015 | 5.550 | 5.575 | 5.550 | 5.550 | 24,400 | -0.03(-0.45%) |
Aug 17, 2015 | 5.575 | 5.575 | 5.575 | 0 | -0.21(-3.55%) | |
Aug 14, 2015 | 5.800 | 5.800 | 5.620 | 5.780 | 3,240 | +0.23(+4.14%) |
Aug 13, 2015 | 5.600 | 5.600 | 5.400 | 5.550 | 3,000 | -0.25(-4.31%) |
Aug 12, 2015 | 5.750 | 5.800 | 5.750 | 5.800 | 3,000 | +0.15(+2.65%) |
Aug 11, 2015 | 5.450 | 5.650 | 5.440 | 5.650 | 2,800 | +0.00(+0.00%) |
Aug 10, 2015 | 5.690 | 5.690 | 5.500 | 5.650 | 10,675 | +0.00(+0.00%) |
Aug 07, 2015 | 5.650 | 5.700 | 5.650 | 5.650 | 36,100 | -0.05(-0.88%) |
Aug 06, 2015 | 5.650 | 5.700 | 5.600 | 5.700 | 6,967 | +0.05(+0.88%) |
Aug 05, 2015 | 5.600 | 5.650 | 5.500 | 5.650 | 12,468 | +0.00(+0.00%) |
Aug 04, 2015 | 5.700 | 5.700 | 5.630 | 5.650 | 803 | +0.14(+2.54%) |
Jul 31, 2015 | 5.510 | 5.510 | 5.510 | 0 | +0.21(+3.96%) | |
Jul 30, 2015 | 5.300 | 5.300 | 5.300 | 5.300 | 9,200 | +0.00(+0.00%) |
Jul 29, 2015 | 5.400 | 5.400 | 5.300 | 5.300 | 3,400 | -0.30(-5.36%) |
Jul 28, 2015 | 5.600 | 5.600 | 5.600 | 5.600 | 200 | +0.11(+2.00%) |
Jul 24, 2015 | 5.490 | 5.490 | 5.490 | 0 | -0.16(-2.83%) | |
Jul 23, 2015 | 5.800 | 5.800 | 5.250 | 5.650 | 60,720 | +0.51(+9.92%) |
Jul 21, 2015 | 5.140 | 5.140 | 5.140 | 3 | +0.29(+5.98%) | |
Jul 20, 2015 | 5.000 | 5.000 | 4.850 | 4.850 | 53,666 | -0.15(-3.00%) |
Jul 17, 2015 | 5.300 | 5.300 | 4.950 | 5.000 | 71,950 | -0.15(-2.91%) |
Jul 16, 2015 | 5.750 | 5.750 | 5.150 | 5.150 | 17,600 | -0.60(-10.43%) |
Jul 15, 2015 | 5.700 | 5.780 | 5.650 | 5.750 | 17,800 | +0.10(+1.77%) |
Jul 14, 2015 | 5.650 | 5.780 | 5.650 | 5.650 | 21,850 | +0.00(+0.00%) |
Jul 13, 2015 | 5.650 | 5.650 | 5.650 | 5.650 | 4,200 | +0.00(+0.00%) |
Jul 10, 2015 | 5.800 | 5.800 | 5.650 | 5.650 | 52,351 | -0.05(-0.88%) |
Jul 09, 2015 | 5.650 | 5.880 | 5.650 | 5.700 | 64,581 | +0.04(+0.71%) |
Jul 08, 2015 | 5.650 | 5.700 | 5.650 | 5.660 | 155,757 | +0.01(+0.18%) |